SIPHER(SIPHER)Hoje
$0.027250
1 anos atrás
$0.118301
2 anos atrás
$0.053584
3 anos atrás
$0.183209
SIPHER Histórico de preços
(SIPHER)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.027462 | $0.029037 | $0.027251 | $0.029032 | $7,171.442 |
2025-09-12 | $0.027340 | $0.028265 | $0.026932 | $0.027470 | $11,790.33 |
2025-09-11 | $0.027548 | $0.027542 | $0.026180 | $0.027355 | $10,673.68 |
2025-09-10 | $0.027467 | $0.028392 | $0.027172 | $0.027561 | $9,516.607 |
2025-09-09 | $0.027446 | $0.027663 | $0.027149 | $0.027445 | $3,709.894 |
2025-09-08 | $0.027355 | $0.027995 | $0.027238 | $0.027411 | $3,930.972 |
2025-09-07 | $0.028296 | $0.028463 | $0.027321 | $0.027349 | $9,267.471 |
2025-09-06 | $0.027546 | $0.028936 | $0.027491 | $0.028280 | $3,484.577 |
2025-09-05 | $0.028844 | $0.029599 | $0.027514 | $0.027514 | $13,533.24 |
2025-09-04 | $0.029085 | $0.029355 | $0.028728 | $0.028844 | $3,637.073 |
2025-09-03 | $0.028412 | $0.029470 | $0.028309 | $0.029081 | $2,955.061 |
2025-09-02 | $0.028281 | $0.029138 | $0.020028 | $0.028412 | $5,040.280 |
2025-09-01 | $0.029293 | $0.029161 | $0.028241 | $0.028286 | $8,103.944 |
2025-08-31 | $0.028529 | $0.030512 | $0.028385 | $0.029280 | $4,787.716 |
2025-08-30 | $0.028894 | $0.028971 | $0.027681 | $0.028518 | $9,274.895 |
2025-08-29 | $0.029736 | $0.030431 | $0.028681 | $0.028858 | $6,156.827 |
2025-08-28 | $0.028854 | $0.031007 | $0.027312 | $0.029800 | $13,642.70 |
2025-08-27 | $0.027672 | $0.028854 | $0.027688 | $0.028801 | $7,975.968 |
2025-08-26 | $0.029308 | $0.029327 | $0.026358 | $0.027700 | $3,816.899 |
2025-08-25 | $0.030122 | $0.030573 | $0.029018 | $0.029308 | $6,119.327 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
SIPHER(SIPHER)
